Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Maxlinear Inc
(NY:
MXL
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
4.960
5.000
4.850
4.850
27,619
-0.14(-2.81%)
Apr 27, 2012
4.970
5.020
4.910
4.990
12,285
+0.01(+0.20%)
Apr 26, 2012
5.000
5.010
4.950
4.980
8,824
-0.02(-0.40%)
Apr 25, 2012
5.060
5.100
4.950
5.000
63,127
+0.00(+0.00%)
Apr 24, 2012
4.910
5.000
4.910
5.000
53,442
+0.05(+1.01%)
Apr 23, 2012
4.960
5.020
4.680
4.950
303,445
-0.06(-1.20%)
Apr 20, 2012
5.040
5.040
4.990
5.010
46,724
+0.04(+0.80%)
Apr 19, 2012
5.030
5.040
4.960
4.970
29,059
-0.03(-0.60%)
Apr 18, 2012
5.000
5.149
4.980
5.000
70,051
-0.01(-0.20%)
Apr 17, 2012
5.120
5.120
5.000
5.010
98,019
-0.11(-2.15%)
Apr 16, 2012
5.030
5.130
4.950
5.120
22,831
+0.12(+2.40%)
Apr 13, 2012
5.130
5.130
4.990
5.000
47,228
-0.14(-2.72%)
Apr 12, 2012
4.960
5.170
4.950
5.140
44,704
+0.16(+3.21%)
Apr 11, 2012
5.110
5.180
4.950
4.980
104,425
-0.09(-1.78%)
Apr 10, 2012
5.270
5.270
5.020
5.070
68,026
-0.19(-3.61%)
Apr 09, 2012
5.270
5.350
5.210
5.260
31,520
-0.12(-2.23%)
Apr 05, 2012
5.290
5.420
5.290
5.380
79,655
+0.06(+1.13%)
Apr 04, 2012
5.300
5.370
5.270
5.320
202,969
+0.01(+0.19%)
Apr 03, 2012
5.430
5.470
5.270
5.310
118,405
-0.15(-2.75%)
Apr 02, 2012
5.530
5.540
5.400
5.460
347,349
-0.11(-1.97%)
Mar 30, 2012
5.600
5.600
5.450
5.570
142,076
+0.04(+0.72%)
Mar 29, 2012
5.540
5.590
5.510
5.530
16,895
-0.06(-1.07%)
Mar 28, 2012
5.600
5.610
5.430
5.590
55,428
+0.01(+0.18%)
Mar 27, 2012
5.660
5.730
5.580
5.580
102,289
-0.12(-2.11%)
Mar 26, 2012
5.670
5.780
5.612
5.700
114,626
+0.13(+2.33%)
Mar 23, 2012
5.600
5.680
5.570
5.570
95,576
-0.03(-0.54%)
Mar 22, 2012
5.700
5.720
5.520
5.600
49,337
-0.18(-3.11%)
Mar 21, 2012
5.880
5.880
5.750
5.780
25,041
-0.05(-0.86%)
Mar 20, 2012
5.880
5.940
5.830
5.830
45,130
-0.13(-2.18%)
Mar 19, 2012
5.830
6.040
5.810
5.960
37,958
+0.11(+1.88%)
Mar 16, 2012
6.000
6.001
5.850
5.850
94,740
-0.14(-2.34%)
Mar 15, 2012
6.050
6.050
5.830
5.990
164,297
-0.06(-0.99%)
Mar 14, 2012
5.970
6.070
5.880
6.050
79,001
+0.05(+0.83%)
Mar 13, 2012
6.060
6.060
5.950
6.000
64,234
+0.03(+0.50%)
Mar 12, 2012
5.970
6.010
5.750
5.970
57,185
-0.01(-0.17%)
Mar 09, 2012
5.570
6.000
5.570
5.980
414,182
+0.42(+7.55%)
Mar 08, 2012
5.700
5.730
5.490
5.560
56,028
-0.11(-1.94%)
Mar 07, 2012
5.630
5.710
5.600
5.670
55,521
+0.04(+0.71%)
Mar 06, 2012
5.440
5.670
5.390
5.630
84,046
+0.13(+2.36%)
Mar 05, 2012
5.700
5.700
5.380
5.500
50,681
-0.19(-3.34%)
Mar 02, 2012
5.810
6.050
5.680
5.690
150,600
-0.09(-1.56%)
Mar 01, 2012
5.550
5.920
5.530
5.780
143,860
+0.28(+5.09%)
Feb 29, 2012
5.740
5.769
5.490
5.500
75,709
-0.24(-4.18%)
Feb 28, 2012
5.740
5.840
5.710
5.740
34,177
+0.02(+0.35%)
Feb 27, 2012
5.540
5.840
5.470
5.720
53,769
+0.15(+2.69%)
Feb 24, 2012
5.510
5.600
5.490
5.570
15,122
+0.04(+0.72%)
Feb 23, 2012
5.290
5.680
5.280
5.530
153,331
+0.24(+4.54%)
Feb 22, 2012
5.430
5.470
5.280
5.290
100,142
-0.14(-2.58%)
Feb 21, 2012
5.530
5.610
5.410
5.430
39,659
-0.10(-1.81%)
Feb 17, 2012
5.530
5.550
5.480
5.530
39,975
+0.02(+0.36%)
Feb 16, 2012
5.580
5.610
5.450
5.510
86,677
-0.07(-1.25%)
Feb 15, 2012
5.710
5.730
5.540
5.580
78,638
-0.12(-2.11%)
Feb 14, 2012
5.770
5.770
5.600
5.700
42,025
-0.08(-1.38%)
Feb 13, 2012
5.740
5.820
5.630
5.780
73,290
+0.01(+0.17%)
Feb 10, 2012
5.740
5.800
5.700
5.770
57,400
-0.03(-0.52%)
Feb 09, 2012
6.000
6.000
5.760
5.800
42,871
-0.20(-3.33%)
Feb 08, 2012
6.230
6.230
5.840
6.000
79,838
-0.27(-4.31%)
Feb 07, 2012
6.240
6.270
6.130
6.270
38,787
+0.04(+0.64%)
Feb 06, 2012
6.050
6.250
6.010
6.230
42,299
+0.13(+2.13%)
Feb 03, 2012
6.100
6.150
6.000
6.100
101,011
+0.11(+1.84%)
Feb 02, 2012
6.020
6.200
5.780
5.990
106,219
-0.04(-0.66%)
Feb 01, 2012
6.020
6.070
5.990
6.030
63,985
+0.06(+1.01%)
Jan 31, 2012
6.000
6.010
5.910
5.970
216,198
+0.03(+0.51%)
Jan 30, 2012
5.900
5.960
5.870
5.940
28,128
-0.01(-0.17%)
Jan 27, 2012
5.960
6.010
5.850
5.950
59,582
-0.04(-0.67%)
Jan 26, 2012
6.360
6.360
5.870
5.990
101,737
-0.34(-5.37%)
Jan 25, 2012
6.310
6.400
6.250
6.330
48,894
+0.03(+0.48%)
Jan 24, 2012
6.130
6.320
6.130
6.300
37,319
+0.12(+1.94%)
Jan 23, 2012
6.290
6.300
6.130
6.180
58,942
-0.13(-2.06%)
Jan 20, 2012
6.140
6.380
6.070
6.310
643,537
+0.19(+3.10%)
Jan 19, 2012
5.580
6.200
5.565
6.120
154,849
+0.57(+10.27%)
Jan 18, 2012
5.140
5.550
5.140
5.550
121,586
+0.41(+7.98%)
Jan 17, 2012
5.240
5.240
5.110
5.140
29,646
-0.04(-0.77%)
Jan 13, 2012
5.100
5.210
5.090
5.180
31,343
-0.05(-0.96%)
Jan 12, 2012
5.250
5.250
5.020
5.230
44,115
-0.02(-0.38%)
Jan 11, 2012
5.110
5.300
5.110
5.250
21,362
+0.16(+3.14%)
Jan 10, 2012
4.990
5.310
4.990
5.090
65,795
+0.16(+3.25%)
Jan 09, 2012
4.930
5.000
4.890
4.930
203,240
+0.01(+0.20%)
Jan 06, 2012
5.000
5.000
4.900
4.920
120,989
-0.09(-1.80%)
Jan 05, 2012
4.880
5.020
4.750
5.010
77,010
+0.11(+2.24%)
Jan 04, 2012
4.920
4.940
4.650
4.900
88,534
+0.15(+3.16%)
Dec 30, 2011
4.510
4.880
4.510
4.750
159,756
+0.22(+4.86%)
Dec 29, 2011
4.440
4.590
4.415
4.530
114,407
+0.09(+2.03%)
Dec 28, 2011
4.470
4.610
4.310
4.440
358,374
-0.06(-1.33%)
Dec 27, 2011
4.440
4.560
4.400
4.500
74,022
+0.02(+0.45%)
Dec 23, 2011
4.330
4.490
4.300
4.480
83,628
+0.34(+8.21%)
Dec 21, 2011
4.220
4.270
4.130
4.140
98,255
-0.13(-3.04%)
Dec 20, 2011
4.340
4.380
4.240
4.270
152,744
+0.06(+1.43%)
Dec 19, 2011
4.480
4.480
4.180
4.210
120,661
-0.21(-4.75%)
Dec 16, 2011
4.550
4.610
4.320
4.420
204,913
-0.12(-2.64%)
Dec 15, 2011
4.630
4.650
4.490
4.540
103,544
-0.03(-0.66%)
Dec 14, 2011
4.470
4.580
4.450
4.570
295,469
+0.08(+1.78%)
Dec 13, 2011
4.790
4.790
4.480
4.490
45,575
-0.27(-5.67%)
Dec 12, 2011
4.900
4.990
4.680
4.760
38,845
-0.23(-4.61%)
Dec 09, 2011
4.680
5.000
4.680
4.990
234,598
+0.32(+6.85%)
Dec 08, 2011
4.900
4.900
4.620
4.670
46,291
-0.23(-4.69%)
Dec 07, 2011
5.010
5.010
4.622
4.900
30,905
-0.12(-2.39%)
Dec 06, 2011
4.960
5.137
4.780
5.020
43,018
+0.07(+1.41%)
Dec 05, 2011
5.120
5.150
4.850
4.950
57,733
-0.09(-1.79%)
Dec 02, 2011
4.880
5.090
4.810
5.040
44,814
+0.24(+5.00%)
Dec 01, 2011
4.810
4.860
4.680
4.800
85,942
-0.02(-0.41%)
Nov 30, 2011
4.690
4.850
4.620
4.820
162,456
+0.36(+8.07%)
Nov 29, 2011
4.810
4.820
4.430
4.460
33,351
-0.36(-7.47%)
Nov 28, 2011
4.870
5.040
4.730
4.820
73,559
+0.07(+1.47%)
Nov 25, 2011
4.760
4.830
4.740
4.750
22,573
-0.04(-0.84%)
Nov 23, 2011
4.710
5.000
4.710
4.790
54,565
+0.01(+0.21%)
Nov 22, 2011
4.720
4.800
4.630
4.780
106,294
+0.05(+1.06%)
Nov 21, 2011
4.870
4.920
4.720
4.730
59,434
-0.23(-4.64%)
Nov 18, 2011
4.910
5.010
4.880
4.960
36,113
+0.04(+0.81%)
Nov 17, 2011
5.130
5.130
4.899
4.920
41,793
-0.22(-4.28%)
Nov 16, 2011
5.250
5.350
5.130
5.140
88,527
-0.22(-4.10%)
Nov 15, 2011
4.980
5.420
4.900
5.360
51,665
+0.32(+6.35%)
Nov 14, 2011
5.000
5.090
4.900
5.040
49,123
+0.04(+0.80%)
Nov 11, 2011
4.920
5.160
4.920
5.000
88,898
+0.17(+3.52%)
Nov 10, 2011
5.020
5.230
4.810
4.830
80,744
-0.09(-1.83%)
Nov 09, 2011
5.010
5.150
4.853
4.920
65,262
-0.23(-4.47%)
Nov 08, 2011
5.160
5.237
5.030
5.150
102,006
+0.01(+0.19%)
Nov 07, 2011
5.440
5.460
5.100
5.140
50,876
-0.31(-5.69%)
Nov 04, 2011
5.500
5.560
5.420
5.450
73,362
-0.08(-1.45%)
Nov 03, 2011
5.690
5.700
5.500
5.530
54,390
-0.09(-1.60%)
Nov 02, 2011
5.400
5.726
5.400
5.620
80,560
+0.30(+5.64%)
Nov 01, 2011
5.560
5.600
5.290
5.320
68,489
-0.50(-8.59%)
Oct 31, 2011
6.160
6.180
5.650
5.820
67,402
-0.43(-6.88%)
Oct 28, 2011
6.160
6.410
6.150
6.250
47,162
+0.09(+1.46%)
Oct 27, 2011
5.540
6.280
5.440
6.160
106,318
+0.79(+14.71%)
Oct 26, 2011
4.960
5.460
4.880
5.370
38,032
+0.46(+9.37%)
Oct 25, 2011
5.360
5.360
4.890
4.910
121,179
-0.51(-9.41%)
Oct 24, 2011
5.390
5.640
5.300
5.420
55,697
+0.07(+1.31%)
Oct 21, 2011
5.300
5.620
5.220
5.350
46,730
+0.14(+2.69%)
Oct 20, 2011
5.530
5.530
5.150
5.210
61,296
-0.32(-5.79%)
Oct 19, 2011
5.770
5.770
5.510
5.530
28,592
-0.27(-4.66%)
Oct 18, 2011
5.560
5.900
5.500
5.800
48,953
+0.25(+4.50%)
Oct 17, 2011
5.980
6.100
5.520
5.550
35,242
-0.47(-7.81%)
Oct 14, 2011
6.080
6.170
5.910
6.020
50,624
+0.02(+0.33%)
Oct 13, 2011
6.060
6.110
5.910
6.000
29,505
-0.07(-1.15%)
Oct 12, 2011
6.060
6.150
6.040
6.070
51,029
+0.01(+0.17%)
Oct 11, 2011
5.880
6.110
5.880
6.060
40,642
+0.11(+1.85%)
Oct 10, 2011
5.850
5.950
5.781
5.950
45,021
+0.19(+3.30%)
Oct 07, 2011
5.930
5.950
5.620
5.760
49,840
-0.15(-2.54%)
Oct 06, 2011
5.490
5.930
5.480
5.910
66,662
+0.38(+6.87%)
Oct 05, 2011
5.500
5.710
5.400
5.530
143,451
-0.35(-5.95%)
Oct 04, 2011
5.530
5.960
5.335
5.880
99,941
+0.29(+5.19%)
Oct 03, 2011
6.250
6.460
5.500
5.590
149,415
-0.87(-13.47%)
Sep 30, 2011
6.430
6.731
6.330
6.460
89,610
-0.09(-1.37%)
Sep 29, 2011
6.510
6.580
6.270
6.550
58,248
+0.15(+2.34%)
Sep 28, 2011
6.690
6.865
6.390
6.400
45,884
-0.29(-4.33%)
Sep 27, 2011
6.700
6.730
6.350
6.690
77,944
+0.09(+1.36%)
Sep 26, 2011
6.680
6.720
6.390
6.600
31,787
-0.04(-0.60%)
Sep 23, 2011
6.110
6.720
6.110
6.640
104,747
+0.54(+8.85%)
Sep 22, 2011
5.990
6.490
5.940
6.100
136,012
-0.01(-0.16%)
Sep 21, 2011
6.530
6.550
6.080
6.110
70,381
-0.46(-7.00%)
Sep 20, 2011
6.590
6.710
6.390
6.570
135,254
-0.04(-0.61%)
Sep 19, 2011
6.660
6.680
6.400
6.610
71,719
-0.15(-2.22%)
Sep 16, 2011
6.450
7.010
6.450
6.760
172,130
+0.36(+5.62%)
Sep 15, 2011
6.500
6.550
6.230
6.400
65,739
-0.06(-0.93%)
Sep 14, 2011
6.500
6.625
6.350
6.460
103,074
-0.02(-0.31%)
Sep 13, 2011
6.360
6.520
6.250
6.480
58,521
+0.15(+2.37%)
Sep 12, 2011
5.670
6.490
5.670
6.330
94,524
+0.60(+10.47%)
Sep 09, 2011
5.720
5.780
5.500
5.730
70,172
-0.04(-0.69%)
Sep 08, 2011
5.910
6.100
5.660
5.770
80,756
-0.14(-2.37%)
Sep 07, 2011
5.440
5.990
5.440
5.910
135,451
+0.61(+11.51%)
Sep 06, 2011
5.180
5.580
5.180
5.300
140,059
+0.04(+0.76%)
Sep 02, 2011
5.280
5.360
5.250
5.260
99,486
-0.16(-2.95%)
Sep 01, 2011
5.800
5.820
5.350
5.420
84,830
-0.33(-5.74%)
Aug 31, 2011
5.920
6.049
5.740
5.750
178,244
-0.22(-3.69%)
Aug 30, 2011
5.940
6.120
5.740
5.970
85,068
-0.03(-0.50%)
Aug 29, 2011
5.610
6.040
5.550
6.000
141,512
+0.48(+8.70%)
Aug 26, 2011
5.460
5.610
5.410
5.520
71,252
+0.02(+0.36%)
Aug 25, 2011
5.710
5.710
5.490
5.500
59,515
-0.19(-3.34%)
Aug 24, 2011
5.560
5.700
5.521
5.690
34,036
+0.12(+2.15%)
Aug 23, 2011
5.350
5.600
5.330
5.570
137,698
+0.26(+4.90%)
Aug 22, 2011
5.410
5.440
5.260
5.310
78,295
+0.05(+0.95%)
Aug 19, 2011
5.240
5.420
5.230
5.260
147,225
-0.04(-0.75%)
Aug 18, 2011
5.570
5.570
5.280
5.300
198,366
-0.40(-7.02%)
Aug 17, 2011
5.430
5.800
5.420
5.700
278,632
+0.31(+5.75%)
Aug 16, 2011
5.620
5.620
5.200
5.390
222,854
-0.33(-5.77%)
Aug 15, 2011
5.160
5.770
5.030
5.720
215,628
+0.62(+12.16%)
Aug 12, 2011
5.200
5.270
5.010
5.100
149,186
-0.07(-1.35%)
Aug 11, 2011
5.040
5.180
5.010
5.170
213,757
+0.15(+2.99%)
Aug 10, 2011
5.700
5.810
4.920
5.020
255,377
+0.00(+0.00%)
Aug 09, 2011
5.560
5.070
4.860
5.020
263,328
+0.12(+2.45%)
Aug 08, 2011
5.560
5.770
4.900
4.900
400,724
-0.93(-15.95%)
Aug 05, 2011
5.540
5.970
5.430
5.830
180,127
+0.34(+6.19%)
Aug 04, 2011
5.740
5.800
5.480
5.490
199,045
-0.32(-5.51%)
Aug 03, 2011
5.870
6.021
5.740
5.810
228,347
-0.06(-1.02%)
Aug 02, 2011
6.080
6.169
5.870
5.870
232,733
-0.24(-3.93%)
Aug 01, 2011
6.650
6.690
6.080
6.110
239,121
-0.54(-8.12%)
Jul 29, 2011
6.620
6.859
6.500
6.650
196,632
-0.12(-1.77%)
Jul 28, 2011
6.970
7.012
6.520
6.770
125,530
-0.20(-2.87%)
Jul 27, 2011
7.110
7.140
6.930
6.970
120,930
-0.12(-1.69%)
Jul 26, 2011
7.270
7.290
7.070
7.090
66,702
-0.16(-2.21%)
Jul 25, 2011
7.290
7.290
7.210
7.250
70,159
-0.14(-1.89%)
Jul 22, 2011
7.430
7.450
7.360
7.390
115,277
+0.06(+0.82%)
Jul 21, 2011
7.330
7.400
7.170
7.330
81,320
-0.01(-0.14%)
Jul 20, 2011
7.350
7.350
7.250
7.340
74,390
-0.02(-0.27%)
Jul 19, 2011
7.350
7.480
7.130
7.360
116,897
+0.08(+1.10%)
Jul 18, 2011
7.370
7.410
7.110
7.280
95,645
-0.09(-1.22%)
Jul 15, 2011
7.600
7.620
7.221
7.370
230,149
-0.25(-3.28%)
Jul 14, 2011
7.910
7.910
7.620
7.620
135,804
-0.32(-4.03%)
Jul 13, 2011
7.970
8.090
7.890
7.940
244,577
+0.05(+0.63%)
Jul 12, 2011
8.240
8.530
7.890
7.890
113,956
-0.49(-5.85%)
Jul 11, 2011
8.530
8.530
8.320
8.380
53,380
-0.21(-2.44%)
Jul 08, 2011
8.600
8.660
8.380
8.590
68,257
-0.08(-0.92%)
Jul 07, 2011
8.710
8.870
8.530
8.670
165,788
-0.03(-0.34%)
Jul 06, 2011
8.910
8.910
8.570
8.700
122,557
-0.25(-2.79%)
Jul 05, 2011
9.020
9.090
8.680
8.950
87,433
-0.28(-3.03%)
Jul 01, 2011
8.690
9.260
8.430
9.230
147,833
+0.57(+6.58%)
Jun 30, 2011
8.650
8.760
8.600
8.660
87,554
+0.00(+0.00%)
Jun 29, 2011
8.590
8.700
8.470
8.660
72,715
+0.09(+1.05%)
Jun 28, 2011
8.490
8.570
8.310
8.570
77,973
+0.15(+1.78%)
Jun 27, 2011
8.430
8.560
8.350
8.420
94,641
-0.06(-0.71%)
Jun 24, 2011
8.330
8.580
8.320
8.480
884,384
+0.18(+2.17%)
Jun 23, 2011
8.450
8.500
8.085
8.300
96,771
-0.22(-2.58%)
Jun 22, 2011
8.860
8.870
8.490
8.520
119,714
-0.41(-4.59%)
Jun 21, 2011
9.000
9.000
8.790
8.930
106,351
+0.02(+0.22%)
Jun 20, 2011
8.970
8.990
8.900
8.910
69,089
-0.08(-0.89%)
Jun 17, 2011
9.250
9.260
8.860
8.990
212,838
-0.21(-2.28%)
Jun 16, 2011
9.120
9.250
9.060
9.200
112,620
+0.09(+0.99%)
Jun 15, 2011
9.210
9.220
9.010
9.110
89,671
-0.21(-2.25%)
Jun 14, 2011
9.200
9.420
9.120
9.320
105,469
+0.17(+1.86%)
Jun 13, 2011
9.210
9.370
9.020
9.150
76,365
-0.07(-0.76%)
Jun 10, 2011
9.020
9.270
8.830
9.220
77,502
+0.16(+1.77%)
Jun 09, 2011
9.120
9.170
9.048
9.060
136,037
-0.04(-0.44%)
Jun 08, 2011
9.340
9.360
9.080
9.100
83,902
-0.25(-2.67%)
Jun 07, 2011
9.170
9.530
9.150
9.350
90,069
+0.21(+2.30%)
Jun 06, 2011
9.000
9.220
9.000
9.140
100,413
+0.14(+1.56%)
Jun 03, 2011
9.070
9.190
8.970
9.000
94,350
+0.06(+0.67%)
May 24, 2011
9.040
9.040
8.850
8.940
281,482
-0.09(-1.00%)
May 23, 2011
8.860
9.050
8.860
9.030
191,073
+0.05(+0.56%)
May 20, 2011
8.920
9.060
8.920
8.980
76,211
-0.09(-0.99%)
May 19, 2011
9.040
9.090
8.950
9.070
45,796
+0.05(+0.55%)
May 18, 2011
8.830
9.050
8.650
9.020
188,081
+0.22(+2.50%)
May 17, 2011
8.740
9.000
8.740
8.800
122,750
-0.05(-0.56%)
May 16, 2011
8.890
9.000
8.760
8.850
46,762
-0.06(-0.67%)
May 13, 2011
8.870
9.070
8.870
8.910
38,150
-0.02(-0.22%)
May 12, 2011
8.950
9.000
8.880
8.930
53,604
-0.03(-0.33%)
May 11, 2011
9.040
9.120
8.950
8.960
45,277
-0.14(-1.54%)
May 10, 2011
8.910
9.120
8.910
9.100
74,575
+0.24(+2.71%)
May 09, 2011
9.050
9.050
8.860
8.860
59,023
-0.24(-2.64%)
May 06, 2011
8.990
9.320
8.840
9.100
124,712
+0.22(+2.48%)
May 05, 2011
8.820
9.040
8.760
8.880
58,712
+0.01(+0.11%)
May 04, 2011
8.810
8.890
8.750
8.870
44,334
+0.00(+0.00%)
May 03, 2011
9.090
9.153
8.750
8.870
114,582
-0.24(-2.63%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.